Historical Prices for Wainwright Bank & Tr Co (WAIN)
| | | Historical Data for Wainwright Bank & Trust Company (WAIN) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 8.02 | 8.02 | 8.01 | 8.01 | 375 | -0.39 | -4.64% | | 10/3/08 | 8.40 | 8.44 | 8.40 | 8.40 | 6,194 | -0.08 | -0.94% | | 10/2/08 | 8.99 | 8.99 | 8.05 | 8.48 | 8,509 | 0.37 | 4.56% | | 10/1/08 | 8.23 | 8.31 | 8.11 | 8.11 | 1,890 | -0.39 | -4.59% | | 9/30/08 | 8.75 | 8.75 | 8.262 | 8.50 | 4,728 | 0.30 | 3.66% | | 9/29/08 | 8.33 | 8.50 | 8.20 | 8.20 | 1,040 | -0.30 | -3.53% | | 9/26/08 | 8.30 | 8.50 | 8.25 | 8.50 | 4,600 | 0.298 | 3.63% | | 9/25/08 | 9.24 | 9.24 | 8.05 | 8.202 | 5,654 | -0.798 | -8.87% | | 9/24/08 | 9.00 | 9.50 | 8.85 | 9.00 | 5,265 | 0.09 | 1.01% | | 9/23/08 | 8.91 | 8.91 | 8.91 | 8.91 | 500 | -0.14 | -1.55% | | 9/22/08 | 9.25 | 9.25 | 9.05 | 9.05 | 1,857 | 0.04 | 0.44% | | 9/19/08 | 8.50 | 9.245 | 8.50 | 9.01 | 3,134 | 0.51 | 6.00% | | 9/18/08 | 8.25 | 8.56 | 8.25 | 8.50 | 2,236 | 0.25 | 3.03% | | 9/17/08 | 8.15 | 8.50 | 8.05 | 8.25 | 1,244 | -0.525 | -5.98% | | 9/15/08 | 8.71 | 9.19 | 8.70 | 8.775 | 2,000 | -0.255 | -2.82% | | 9/12/08 | 8.61 | 9.03 | 8.60 | 9.03 | 3,554 | 0.35 | 4.03% | | 9/11/08 | 8.54 | 8.68 | 8.51 | 8.68 | 1,977 | 0.13 | 1.52% | | 9/10/08 | 9.03 | 9.03 | 8.51 | 8.55 | 2,800 | -0.48 | -5.32% | | 9/9/08 | 9.03 | 9.03 | 9.03 | 9.03 | 200 | 0.03 | 0.33% | | 9/8/08 | 9.40 | 9.50 | 9.00 | 9.00 | 6,353 | -0.28 | -3.02% | | 9/5/08 | 8.65 | 9.32 | 8.57 | 9.28 | 1,108 | 0.492 | 5.60% | | 9/4/08 | 8.65 | 8.788 | 8.65 | 8.788 | 224 | -0.162 | -1.81% | | 9/3/08 | 9.00 | 9.00 | 8.95 | 8.95 | 1,947 | – | – | | 9/2/08 | 9.31 | 9.31 | 8.95 | 8.95 | 900 | 0.04 | 0.45% | | 8/28/08 | 8.92 | 8.92 | 8.91 | 8.91 | 973 | – | – | | 8/27/08 | 8.66 | 9.10 | 8.66 | 8.91 | 3,595 | 0.21 | 2.41% | | 8/25/08 | 8.61 | 9.07 | 8.57 | 8.70 | 1,222 | -0.10 | -1.14% | | 8/22/08 | 8.81 | 9.2999 | 8.80 | 8.80 | 5,000 | 0.065 | 0.74% | | 8/21/08 | 8.73 | 8.74 | 8.73 | 8.735 | 3,160 | 0.235 | 2.76% | | 8/20/08 | 8.75 | 8.75 | 8.35 | 8.50 | 2,666 | -0.24 | -2.75% | | 8/19/08 | 8.20 | 8.89 | 8.15 | 8.74 | 600 | -0.18 | -2.02% | | 8/18/08 | 8.67 | 8.95 | 8.67 | 8.92 | 1,716 | -0.03 | -0.34% | | 8/15/08 | 8.86 | 8.95 | 8.75 | 8.95 | 2,250 | 0.20 | 2.29% | | 8/14/08 | 8.86 | 8.96 | 8.61 | 8.75 | 5,192 | -0.63 | -6.72% | | 8/13/08 | 9.38 | 9.38 | 9.38 | 9.38 | 100 | 0.22 | 2.40% | | 8/11/08 | 9.36 | 9.39 | 8.63 | 9.16 | 3,589 | 0.101 | 1.11% | | 8/8/08 | 9.43 | 10.38 | 9.00 | 9.059 | 1,477 | -0.093 | -1.02% | | 8/7/08 | 8.99 | 9.152 | 8.99 | 9.152 | 3,572 | 0.292 | 3.30% | | 8/6/08 | 8.47 | 8.86 | 8.47 | 8.86 | 3,994 | 0.28 | 3.26% | | 8/5/08 | 8.39 | 9.05 | 8.11 | 8.58 | 1,596 | -0.47 | -5.19% | | 8/4/08 | 9.44 | 9.50 | 8.15 | 9.05 | 500 | 0.05 | 0.56% | | 8/1/08 | 9.45 | 9.46 | 8.0101 | 9.00 | 2,077 | -0.15 | -1.64% | | 7/31/08 | 9.00 | 9.15 | 9.00 | 9.15 | 207 | -0.03 | -0.33% | | 7/30/08 | 8.99 | 9.18 | 8.99 | 9.18 | 2,580 | -0.02 | -0.22% | | 7/29/08 | 8.25 | 9.35 | 8.24 | 9.20 | 1,480 | 0.20 | 2.22% | | 7/28/08 | 9.50 | 9.50 | 9.00 | 9.00 | 4,223 | -0.50 | -5.26% | | 7/24/08 | 9.32 | 9.91 | 8.71 | 9.50 | 7,723 | 0.06 | 0.64% | | 7/23/08 | 9.45 | 9.45 | 8.92 | 9.44 | 12,232 | -0.015 | -0.16% | | 7/22/08 | 8.99 | 9.455 | 8.52 | 9.455 | 14,708 | 0.465 | 5.17% | | 7/21/08 | 8.93 | 9.4399 | 8.446 | 8.99 | 19,311 | 0.84 | 10.31% | | 7/18/08 | 7.93 | 8.25 | 7.93 | 8.15 | 2,300 | 1.00 | 13.99% | | 7/17/08 | 6.99 | 7.15 | 6.728 | 7.15 | 8,200 | -0.10 | -1.38% | | 7/16/08 | 8.00 | 8.0001 | 6.70 | 7.25 | 27,940 | 0.60 | 9.02% | | 7/15/08 | 6.70 | 6.75 | 6.03 | 6.65 | 31,580 | -0.269 | -3.89% | | 7/14/08 | 7.16 | 6.96 | 6.60 | 6.919 | 2,625 | -0.081 | -1.16% | | 7/11/08 | 7.16 | 7.16 | 6.86 | 7.00 | 11,994 | -0.05 | -0.71% | | 7/10/08 | 7.35 | 7.49 | 7.00 | 7.05 | 4,500 | -0.45 | -6.00% | | 7/9/08 | 7.90 | 7.90 | 7.36 | 7.50 | 10,189 | -0.48 | -6.02% | | 7/8/08 | 8.01 | 8.01 | 7.83 | 7.98 | 8,300 | -0.03 | -0.37% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for WAIN stock.
Download WAIN report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download WAIN report |
| | |
| Example preview: |
|
|